12,705€
-0,12%
Echtzeit-Aktienkurs Nordea Bank Abp
Bid:
Ask:
Aktienkurse zur Nordea Bank Abp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,72 | 12,74 | 12,62 | 12,70 | -0,20% | 4.658.979,00 |
| 05.06.2025 | 12,72 | 12,73 | 12,58 | 12,72 | -0,27% | 5.035.702,00 |
| 04.06.2025 | 12,78 | 12,83 | 12,70 | 12,76 | 0,31% | 4.054.710,00 |
| 03.06.2025 | 12,83 | 12,84 | 12,60 | 12,72 | -0,78% | 3.872.244,00 |
| 02.06.2025 | 12,70 | 12,87 | 12,65 | 12,82 | 0,39% | 5.815.676,00 |
| 30.05.2025 | 12,71 | 12,83 | 12,67 | 12,77 | -0,49% | 10.211.856,00 |
| 29.05.2025 | 12,87 | 12,90 | 12,78 | 12,83 | 1,16% | - |
| 28.05.2025 | 12,70 | 12,77 | 12,61 | 12,68 | -0,35% | 4.142.024,00 |
| 27.05.2025 | 12,80 | 12,83 | 12,70 | 12,73 | -0,39% | 3.219.189,00 |
| 26.05.2025 | 12,79 | 12,85 | 12,72 | 12,78 | 0,87% | 3.214.402,00 |
| 23.05.2025 | 12,81 | 12,84 | 12,33 | 12,67 | -0,98% | 6.771.885,00 |
| 22.05.2025 | 12,83 | 12,87 | 12,69 | 12,79 | -0,74% | 4.217.567,00 |
| 21.05.2025 | 12,82 | 12,95 | 12,80 | 12,89 | -0,88% | 5.367.045,00 |
| 20.05.2025 | 12,94 | 13,04 | 12,93 | 13,00 | 0,66% | 4.368.818,00 |
| 19.05.2025 | 12,80 | 12,93 | 12,75 | 12,92 | 0,58% | 4.140.733,00 |
| 16.05.2025 | 12,74 | 12,84 | 12,73 | 12,84 | 0,90% | 5.739.220,00 |
| 15.05.2025 | 12,52 | 12,75 | 12,52 | 12,73 | 1,19% | 6.237.165,00 |
| 14.05.2025 | 12,50 | 12,60 | 12,50 | 12,58 | 0,56% | 5.726.227,00 |
| 13.05.2025 | 12,56 | 12,59 | 12,45 | 12,51 | -0,52% | 4.120.791,00 |
| 12.05.2025 | 12,51 | 12,65 | 12,48 | 12,57 | 1,41% | 5.789.406,00 |
| 09.05.2025 | 12,47 | 12,51 | 12,39 | 12,40 | -0,28% | 6.682.928,00 |
| 08.05.2025 | 12,38 | 12,48 | 12,32 | 12,43 | 0,57% | 4.503.982,00 |
| 07.05.2025 | 12,28 | 12,36 | 12,27 | 12,36 | 0,65% | 5.004.351,00 |
| 06.05.2025 | 12,42 | 12,46 | 12,23 | 12,28 | -1,13% | 3.864.447,00 |
| 05.05.2025 | 12,39 | 12,44 | 12,29 | 12,42 | 0,28% | 2.550.533,00 |
| 02.05.2025 | 12,25 | 12,39 | 12,21 | 12,39 | 1,72% | 6.319.344,00 |
| 30.04.2025 | 12,08 | 12,19 | 12,02 | 12,18 | 1,08% | 9.198.032,00 |
| 29.04.2025 | 11,97 | 12,11 | 11,93 | 12,05 | 0,92% | 5.730.578,00 |
| 28.04.2025 | 11,82 | 12,02 | 11,82 | 11,94 | 1,14% | 5.090.342,00 |
| 25.04.2025 | 11,75 | 11,84 | 11,68 | 11,80 | 1,03% | 7.087.334,00 |
| 24.04.2025 | 11,67 | 11,74 | 11,60 | 11,68 | 0,13% | 3.673.189,00 |
| 23.04.2025 | 11,63 | 11,75 | 11,54 | 11,67 | 1,43% | 7.200.720,00 |
| 22.04.2025 | 11,39 | 11,51 | 11,36 | 11,50 | 1,59% | 5.038.499,00 |
| 17.04.2025 | 11,36 | 11,39 | 11,27 | 11,32 | -0,35% | 5.848.417,00 |
| 16.04.2025 | 11,14 | 11,36 | 11,11 | 11,36 | 1,93% | 7.709.855,00 |
| 15.04.2025 | 10,95 | 11,15 | 10,95 | 11,15 | 2,01% | 7.224.040,00 |
| 14.04.2025 | 10,85 | 10,98 | 10,80 | 10,93 | 2,82% | 5.309.232,00 |
| 11.04.2025 | 10,56 | 10,70 | 10,45 | 10,63 | 0,66% | 9.262.681,00 |
| 10.04.2025 | 11,00 | 11,04 | 10,49 | 10,56 | 4,35% | 12.323.640,00 |
| 09.04.2025 | 10,08 | 10,26 | 9,99 | 10,12 | -3,02% | 10.735.579,00 |
| 08.04.2025 | 10,39 | 10,57 | 10,17 | 10,43 | 2,20% | 10.916.621,00 |
| 07.04.2025 | 9,80 | 10,64 | 9,66 | 10,21 | -3,54% | 23.391.921,00 |
| 04.04.2025 | 11,26 | 11,27 | 10,45 | 10,58 | -7,36% | 18.548.095,00 |
| 03.04.2025 | 11,60 | 11,70 | 11,39 | 11,42 | -3,18% | 8.579.847,00 |
| 02.04.2025 | 11,78 | 11,81 | 11,63 | 11,80 | -0,21% | 4.173.009,00 |
| 01.04.2025 | 11,84 | 11,91 | 11,69 | 11,82 | 0,42% | 6.241.435,00 |
| 31.03.2025 | 11,89 | 11,90 | 11,65 | 11,77 | -1,83% | 6.027.921,00 |
| 28.03.2025 | 11,99 | 12,06 | 11,85 | 11,99 | -0,70% | 6.823.627,00 |
| 27.03.2025 | 12,04 | 12,19 | 11,92 | 12,08 | -0,86% | 6.168.641,00 |
| 26.03.2025 | 12,23 | 12,29 | 12,11 | 12,18 | 0,00% | 5.556.675,00 |
| 25.03.2025 | 12,01 | 12,29 | 12,01 | 12,18 | 2,01% | 8.254.017,00 |
| 24.03.2025 | 12,05 | 12,08 | 11,88 | 11,94 | -0,04% | 7.522.121,00 |
| 21.03.2025 | 11,95 | 12,05 | 11,92 | 11,95 | -7,19% | 32.496.011,00 |
| 20.03.2025 | 13,05 | 13,09 | 12,72 | 12,87 | -1,08% | 11.764.445,00 |
| 19.03.2025 | 13,10 | 13,16 | 12,98 | 13,01 | -0,88% | 5.732.935,00 |
| 18.03.2025 | 13,03 | 13,16 | 13,00 | 13,13 | 1,12% | 6.044.196,00 |
| 17.03.2025 | 13,05 | 13,08 | 12,93 | 12,98 | -0,38% | 4.711.521,00 |
| 14.03.2025 | 12,85 | 13,11 | 12,80 | 13,03 | 1,48% | 6.481.983,00 |
| 13.03.2025 | 12,83 | 12,94 | 12,79 | 12,84 | -0,16% | 5.646.616,00 |
| 12.03.2025 | 13,06 | 13,11 | 12,79 | 12,86 | -0,54% | 6.831.337,00 |
| 11.03.2025 | 13,10 | 13,10 | 12,80 | 12,93 | -0,73% | 9.160.241,00 |
| 10.03.2025 | 13,24 | 13,32 | 13,03 | 13,03 | -1,48% | 9.203.676,00 |
| 07.03.2025 | 13,05 | 13,24 | 12,95 | 13,22 | 1,46% | 9.527.080,00 |
| 06.03.2025 | 12,96 | 13,09 | 12,91 | 13,03 | 1,56% | 7.067.476,00 |
| 05.03.2025 | 12,66 | 12,91 | 12,65 | 12,83 | 3,43% | 8.103.517,00 |
| 04.03.2025 | 12,77 | 12,79 | 12,39 | 12,41 | -3,58% | 9.447.153,00 |
| 03.03.2025 | 12,69 | 12,91 | 12,53 | 12,87 | 1,66% | 6.762.015,00 |
| 28.02.2025 | 12,61 | 12,70 | 12,56 | 12,66 | 0,36% | 11.293.163,00 |
| 27.02.2025 | 12,77 | 12,79 | 12,54 | 12,61 | -1,52% | 5.468.586,00 |
| 26.02.2025 | 12,66 | 12,83 | 12,61 | 12,81 | 1,47% | 4.396.035,00 |
| 25.02.2025 | 12,37 | 12,66 | 12,37 | 12,62 | 1,86% | 5.876.359,00 |
| 24.02.2025 | 12,42 | 12,46 | 12,31 | 12,39 | -0,04% | 4.141.650,00 |
| 21.02.2025 | 12,19 | 12,44 | 12,18 | 12,40 | 1,72% | 8.620.742,00 |
| 20.02.2025 | 12,13 | 12,28 | 12,11 | 12,19 | 0,62% | 6.290.074,00 |
| 19.02.2025 | 12,23 | 12,29 | 12,08 | 12,11 | -1,06% | 5.886.644,00 |
| 18.02.2025 | 12,14 | 12,24 | 12,12 | 12,24 | 0,91% | 5.150.709,00 |
| 17.02.2025 | 11,85 | 12,15 | 11,84 | 12,13 | 2,36% | 5.793.503,00 |
| 14.02.2025 | 11,85 | 11,88 | 11,79 | 11,85 | -0,13% | 4.370.608,00 |
| 13.02.2025 | 11,84 | 11,87 | 11,76 | 11,87 | 0,72% | 5.888.677,00 |
| 12.02.2025 | 11,81 | 11,82 | 11,73 | 11,78 | -0,04% | 5.739.330,00 |
| 11.02.2025 | 11,62 | 11,79 | 11,56 | 11,79 | 1,55% | 5.107.449,00 |
| 10.02.2025 | 11,63 | 11,70 | 11,60 | 11,61 | 0,17% | 5.083.458,00 |
| 07.02.2025 | 11,61 | 11,70 | 11,58 | 11,59 | 0,04% | 5.319.958,00 |
| 06.02.2025 | 11,33 | 11,61 | 11,29 | 11,58 | 2,84% | 7.362.915,00 |
| 05.02.2025 | 11,30 | 11,40 | 11,25 | 11,26 | -0,31% | 4.158.860,00 |
| 04.02.2025 | 11,36 | 11,39 | 11,21 | 11,30 | -0,53% | 4.877.937,00 |
| 03.02.2025 | 11,34 | 11,38 | 11,23 | 11,36 | -1,09% | 7.267.354,00 |
| 31.01.2025 | 11,68 | 11,75 | 11,44 | 11,48 | -1,75% | 7.846.523,00 |
| 30.01.2025 | 11,58 | 11,78 | 11,44 | 11,69 | 0,91% | 7.904.293,00 |
| 29.01.2025 | 11,60 | 11,66 | 11,50 | 11,58 | -0,17% | 6.056.926,00 |
| 28.01.2025 | 11,64 | 11,69 | 11,52 | 11,60 | -0,22% | 4.955.599,00 |
| 27.01.2025 | 11,54 | 11,64 | 11,51 | 11,63 | 0,35% | 5.667.506,00 |
| 24.01.2025 | 11,62 | 11,68 | 11,55 | 11,59 | -0,13% | 4.859.016,00 |
| 23.01.2025 | 11,48 | 11,60 | 11,46 | 11,60 | 1,71% | 5.721.702,00 |
| 22.01.2025 | 11,43 | 11,49 | 11,36 | 11,41 | -0,09% | 8.865.627,00 |
| 21.01.2025 | 11,26 | 11,42 | 11,26 | 11,42 | 1,56% | 5.611.964,00 |
| 20.01.2025 | 11,23 | 11,29 | 11,14 | 11,24 | 0,22% | 4.725.947,00 |
| 17.01.2025 | 11,16 | 11,25 | 11,13 | 11,22 | 0,81% | 5.239.527,00 |
| 16.01.2025 | 11,25 | 11,27 | 11,12 | 11,13 | -0,36% | 4.531.043,00 |
| 15.01.2025 | 11,10 | 11,23 | 11,10 | 11,17 | 0,77% | 6.094.758,00 |